Hot Features
プレミアム
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.2 | -4.24116424116 | 240.5 | 255.9 | 228.2 | 783 | 239.81642821 | DE |
| 4 | -16.2 | -6.57200811359 | 246.5 | 255.9 | 228.2 | 522 | 244.8224095 | DE |
| 12 | -21.3 | -8.46581875994 | 251.6 | 255.9 | 228.2 | 772 | 246.36999765 | DE |
| 26 | 5.5 | 2.44661921708 | 224.8 | 266.2 | 223.6 | 639 | 246.73688965 | DE |
| 52 | -10.8 | -4.47946909996 | 241.1 | 266.2 | 214 | 711 | 236.54418901 | DE |
| 156 | 41.7 | 22.1102863203 | 188.6 | 266.2 | 169.46 | 367 | 232.28101354 | DE |
| 260 | 58.86 | 34.3327111526 | 171.44 | 266.2 | 160.8 | 290 | 227.99614354 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 232.8 | -0.8 | -0.34 | 234.4 | 237.1 | 228.2 | 1090 |
| 1741728420 | 233.6 | -12.9 | -5.23 | 246.5 | 246.5 | 233.6 | 1047 |
| 1741642020 | 246.5 | -6.1 | -2.41 | 251.6 | 255.9 | 246.5 | 534 |
| 1741382820 | 252.6 | 10.1 | 4.16 | 245.3 | 253.5 | 243.2 | 718 |
| 1741296420 | 242.5 | 3 | 1.25 | 240.5 | 242.5 | 238.1 | 525 |
| 1741210020 | 239.5 | -0.6 | -0.25 | 241.9 | 242 | 237.3 | 906 |
| 1741123620 | 240.1 | -9.9 | -3.96 | 249.3 | 249.5 | 240.1 | 638 |
| 1741037220 | 250 | -2.5 | -0.99 | 254.2 | 254.5 | 250 | 657 |
| 1740778020 | 252.5 | 0.4 | 0.16 | 251 | 252.5 | 251 | 153 |
| 1740691620 | 252.1 | 3.7 | 1.49 | 250.4 | 252.7 | 249.7 | 256 |
| 1740605220 | 248.4 | -3.9 | -1.55 | 252.9 | 252.9 | 248.2 | 156 |
| 1740518820 | 252.3 | 0.9 | 0.36 | 250.5 | 254.4 | 248.8 | 328 |
| 1740432420 | 251.4 | -1.4 | -0.55 | 253.1 | 255.3 | 251.3 | 622 |
| 1740173220 | 252.8 | 0.2 | 0.08 | 253.7 | 253.8 | 251 | 528 |
| 1740086820 | 252.6 | 0.6 | 0.24 | 252.1 | 253.4 | 250.8 | 221 |
| 1740000420 | 252 | 1.5 | 0.60 | 252.1 | 252.7 | 250.2 | 471 |
| 1739914020 | 250.5 | 5.7 | 2.33 | 244.9 | 250.5 | 243.6 | 480 |
| 1739827620 | 244.8 | -1.4 | -0.57 | 245.5 | 246.9 | 244.8 | 572 |
| 1739568420 | 246.2 | -3 | -1.20 | 249.6 | 249.6 | 246 | 167 |
| 1739482020 | 249.2 | 3.6 | 1.47 | 246.5 | 249.4 | 245 | 373 |
| 1739395620 | 245.6 | -3 | -1.21 | 249.1 | 250.2 | 245.1 | 269 |
| 1739309220 | 248.6 | -1.7 | -0.68 | 249.9 | 249.9 | 247.4 | 377 |
| 1739222820 | 250.3 | 2.9 | 1.17 | 248.8 | 250.6 | 247.5 | 426 |
| 1738963620 | 247.4 | 2.3 | 0.94 | 246.3 | 247.4 | 244.2 | 126 |
| 1738877220 | 245.1 | 1.9 | 0.78 | 245.7 | 247.4 | 241.7 | 634 |
| 1738790820 | 243.2 | -3 | -1.22 | 246.1 | 248 | 235 | 777 |
| 1738704420 | 246.2 | -3.4 | -1.36 | 247.1 | 247.6 | 245.2 | 517 |
| 1738618020 | 249.6 | -0.4 | -0.16 | 249.4 | 250.8 | 246.3 | 952 |
| 1738358820 | 250 | 1.7 | 0.68 | 251.4 | 251.8 | 249.2 | 288 |
| 1738272420 | 248.3 | 1.4 | 0.57 | 247.4 | 249.7 | 244.3 | 494 |
| 1738186020 | 246.9 | -2.6 | -1.04 | 247.3 | 249.4 | 246.9 | 233 |
| 1738099620 | 249.5 | -2.5 | -0.99 | 251.8 | 254.2 | 249.5 | 315 |
| 1738013220 | 252 | 5.8 | 2.36 | 245.9 | 252 | 245.1 | 806 |
| 1737754020 | 246.2 | -3.7 | -1.48 | 248.9 | 249.3 | 246.2 | 890 |
| 1737667620 | 249.9 | 0.9 | 0.36 | 249.4 | 250.2 | 248.4 | 875 |
| 1737581220 | 249 | -2 | -0.80 | 250.4 | 251.8 | 248.2 | 707 |
| 1737494820 | 251 | 2.4 | 0.97 | 248.8 | 251.4 | 248 | 462 |
| 1737408420 | 248.6 | -1.7 | -0.68 | 249.4 | 249.5 | 247.4 | 743 |
| 1737149220 | 250.3 | 2.8 | 1.13 | 248.5 | 250.8 | 248.5 | 248 |
| 1737062820 | 247.5 | 0.8 | 0.32 | 246.4 | 248.4 | 245.9 | 984 |
| 1736976420 | 246.7 | 1.7 | 0.69 | 246.3 | 248.4 | 241.5 | 2592 |
| 1736890020 | 245 | 1.3 | 0.53 | 244.1 | 246.5 | 243.3 | 587 |
| 1736803620 | 243.7 | 4 | 1.67 | 238.2 | 243.7 | 237.7 | 764 |
| 1736544420 | 239.7 | -3.2 | -1.32 | 243.1 | 243.1 | 238.5 | 451 |
| 1736458020 | 242.9 | 2 | 0.83 | 240.1 | 242.9 | 240.1 | 239 |
| 1736371620 | 240.9 | -1.3 | -0.54 | 241.1 | 241.9 | 240.1 | 208 |
| 1736285220 | 242.2 | 1.6 | 0.67 | 241.2 | 243.3 | 239.5 | 458 |
| 1736198820 | 240.6 | -4.2 | -1.72 | 245.1 | 245.6 | 240.6 | 631 |
| 1735939620 | 244.8 | 1.1 | 0.45 | 243.1 | 244.8 | 242.5 | 400 |
| 1735853220 | 243.7 | -0.7 | -0.29 | 244.2 | 248.4 | 243.5 | 450 |
| 1735594020 | 244.4 | -2.3 | -0.93 | 245.9 | 246.4 | 244.4 | 452 |
| 1735334820 | 246.7 | -0.3 | -0.12 | 249 | 249.1 | 244.7 | 418 |
| 1734989220 | 247 | -2.9 | -1.16 | 249.3 | 251.9 | 246.8 | 12471 |
| 1734730020 | 249.9 | -0.3 | -0.12 | 248.1 | 250.8 | 245.3 | 410 |
| 1734643620 | 250.2 | -2.9 | -1.15 | 251.6 | 253.8 | 248.7 | 384 |
| 1734557220 | 253.1 | -2 | -0.78 | 256.1 | 257 | 252.4 | 196 |
| 1734470820 | 255.1 | -1.6 | -0.62 | 255.5 | 257.1 | 255.1 | 233 |
| 1734384420 | 256.7 | -2.6 | -1.00 | 259.89999 | 260.1 | 256.7 | 564 |
| 1734125220 | 259.3 | -1.9 | -0.73 | 262 | 262.5 | 258.7 | 300 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
